General Motors (NY: GM )

50.76 -1.21 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 28.08 28.69 27.90 27.90 37,214,196 -0.21(-0.75%)
Oct 30, 2013 28.09 28.36 27.77 28.11 55,765,440 +0.88(+3.24%)
Oct 29, 2013 27.05 27.32 26.81 27.23 31,736,610 +0.20(+0.73%)
Oct 28, 2013 26.76 27.16 26.75 27.03 16,878,322 +0.16(+0.59%)
Oct 25, 2013 26.94 27.01 26.67 26.88 17,015,760 -0.03(-0.11%)
Oct 24, 2013 26.80 27.21 26.51 26.91 25,539,082 +0.44(+1.65%)
Oct 23, 2013 26.72 26.72 26.07 26.47 22,919,974 -0.27(-1.02%)
Oct 22, 2013 26.90 27.28 26.71 26.74 22,523,446 -0.07(-0.25%)
Oct 21, 2013 27.38 27.38 26.69 26.81 17,700,762 -0.29(-1.09%)
Oct 18, 2013 27.34 27.41 26.94 27.10 19,385,308 +0.17(+0.65%)
Oct 17, 2013 26.55 27.03 26.40 26.93 16,575,552 +0.40(+1.51%)
Oct 16, 2013 26.44 26.59 26.26 26.53 20,510,920 +0.32(+1.24%)
Oct 15, 2013 26.64 26.72 26.06 26.20 18,113,590 -0.48(-1.78%)
Oct 14, 2013 26.30 26.77 26.29 26.68 14,822,059 -0.02(-0.06%)
Oct 11, 2013 26.27 26.82 26.17 26.69 20,402,600 +0.38(+1.43%)
Oct 10, 2013 26.23 26.35 26.14 26.32 23,758,164 +0.52(+2.02%)
Oct 09, 2013 25.92 25.97 25.61 25.80 27,937,174 -0.04(-0.15%)
Oct 08, 2013 26.62 26.63 25.80 25.83 31,103,966 -0.73(-2.76%)
Oct 07, 2013 26.60 26.82 26.44 26.57 16,080,405 -0.39(-1.46%)
Oct 04, 2013 26.76 27.03 26.53 26.96 18,289,700 +0.31(+1.16%)
Oct 03, 2013 27.00 27.14 26.53 26.65 19,834,064 -0.49(-1.81%)
Oct 02, 2013 26.99 27.18 26.60 27.14 25,753,130 +0.02(+0.08%)
Oct 01, 2013 27.21 27.49 26.67 27.12 28,982,090 -0.35(-1.26%)
Sep 27, 2013 27.77 27.86 27.31 27.46 18,870,446 -0.44(-1.57%)
Sep 26, 2013 28.08 28.20 27.76 27.90 18,522,922 -0.17(-0.62%)
Sep 25, 2013 28.34 28.53 28.06 28.08 19,546,662 -0.20(-0.69%)
Sep 24, 2013 28.06 28.67 27.99 28.27 31,302,260 +0.23(+0.83%)
Sep 23, 2013 28.05 28.32 27.60 28.04 24,404,566 +0.23(+0.81%)
Sep 20, 2013 28.42 28.45 27.81 27.81 47,309,500 -0.30(-1.07%)
Sep 19, 2013 28.57 28.60 28.06 28.11 22,072,458 -0.26(-0.93%)
Sep 18, 2013 27.76 28.49 27.72 28.38 28,258,156 +0.66(+2.37%)
Sep 17, 2013 27.43 27.92 27.43 27.72 17,061,780 +0.37(+1.35%)
Sep 16, 2013 27.51 27.65 27.32 27.35 19,490,806 +0.12(+0.44%)
Sep 13, 2013 27.55 27.60 27.18 27.23 16,742,807 -0.23(-0.85%)
Sep 12, 2013 27.46 27.61 27.09 27.46 19,121,054 +0.02(+0.06%)
Sep 11, 2013 27.59 27.64 27.20 27.45 35,772,448 -0.49(-1.76%)
Sep 10, 2013 27.89 28.14 27.72 27.94 13,667,291 +0.39(+1.43%)
Sep 09, 2013 27.44 27.71 27.37 27.55 17,830,036 +0.25(+0.91%)
Sep 06, 2013 27.49 27.65 26.89 27.30 18,864,454 -0.14(-0.50%)
Sep 05, 2013 27.19 27.78 27.09 27.43 24,585,268 +0.36(+1.34%)
Sep 04, 2013 25.83 27.11 25.80 27.07 30,372,482 +1.29(+5.01%)
Sep 03, 2013 26.19 26.26 25.64 25.78 14,306,859 +0.05(+0.18%)
Aug 30, 2013 26.05 26.08 25.60 25.73 10,726,226 -0.28(-1.07%)
Aug 29, 2013 25.54 26.20 25.53 26.01 13,782,543 +0.40(+1.56%)
Aug 28, 2013 25.35 25.80 25.30 25.61 12,014,376 +0.17(+0.68%)
Aug 27, 2013 26.01 26.13 25.39 25.44 15,749,788 -0.93(-3.52%)
Aug 26, 2013 26.45 26.82 26.32 26.37 14,324,801 -0.11(-0.40%)
Aug 23, 2013 26.54 26.60 26.32 26.47 9,914,875 +0.05(+0.20%)
Aug 22, 2013 26.17 26.47 26.17 26.42 12,610,318 +0.35(+1.33%)
Aug 21, 2013 26.26 26.39 25.97 26.07 12,952,468 -0.20(-0.75%)
Aug 20, 2013 26.10 26.36 25.71 26.27 18,136,696 +0.23(+0.87%)
Aug 19, 2013 26.10 26.30 25.99 26.04 11,565,483 +0.08(+0.32%)
Aug 16, 2013 26.12 26.36 25.90 25.96 16,552,112 -0.13(-0.49%)
Aug 15, 2013 26.56 26.57 25.98 26.09 26,601,654 -0.77(-2.87%)
Aug 14, 2013 27.06 27.19 26.59 26.86 14,974,285 -0.20(-0.75%)
Aug 13, 2013 27.34 27.34 26.88 27.06 9,440,239 -0.11(-0.39%)
Aug 12, 2013 27.00 27.26 26.88 27.17 9,784,229 -0.03(-0.11%)
Aug 09, 2013 27.15 27.39 26.96 27.20 10,205,793 +0.01(+0.03%)
Aug 08, 2013 26.89 27.27 26.86 27.19 19,032,124 +0.40(+1.49%)
Aug 07, 2013 27.19 27.26 26.75 26.79 24,796,538 -0.36(-1.33%)
Aug 06, 2013 27.52 27.55 27.15 27.15 17,747,754 -0.60(-2.15%)
Aug 05, 2013 27.96 27.98 27.67 27.75 9,465,234 -0.15(-0.54%)
Aug 02, 2013 27.52 28.08 27.44 27.90 15,776,104 +0.36(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.